Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North European Oil Royality Trust (NY: NRT )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 10.16 10.38 10.14 10.33 68,871 +0.23(+2.29%)
Oct 30, 2006 9.855 10.12 9.855 10.10 116,054 +0.31(+3.14%)
Oct 27, 2006 9.711 9.855 9.708 9.790 30,821 +0.11(+1.11%)
Oct 26, 2006 9.524 9.719 9.524 9.682 42,616 +0.16(+1.66%)
Oct 25, 2006 9.632 9.724 9.524 9.524 38,811 -0.07(-0.71%)
Oct 24, 2006 9.763 9.816 9.474 9.592 40,714 -0.12(-1.22%)
Oct 23, 2006 9.356 9.750 9.356 9.711 46,041 +0.35(+3.79%)
Oct 20, 2006 9.592 9.592 9.277 9.356 18,264 -0.18(-1.93%)
Oct 19, 2006 9.369 9.656 9.369 9.540 27,396 +0.24(+2.54%)
Oct 18, 2006 9.684 9.985 9.303 9.303 79,526 -0.38(-3.93%)
Oct 17, 2006 9.566 9.724 9.566 9.684 16,361 +0.14(+1.52%)
Oct 16, 2006 9.343 9.629 9.290 9.540 39,953 +0.26(+2.83%)
Oct 13, 2006 9.235 9.500 9.235 9.277 59,739 +0.07(+0.71%)
Oct 12, 2006 9.343 9.395 9.114 9.211 20,547 -0.18(-1.96%)
Oct 11, 2006 9.343 9.579 9.343 9.395 33,865 +0.08(+0.83%)
Oct 10, 2006 9.540 9.545 9.198 9.318 24,352 -0.22(-2.33%)
Oct 09, 2006 9.543 9.663 9.474 9.540 21,688 +0.08(+0.86%)
Oct 06, 2006 9.435 9.466 9.330 9.458 24,352 +0.06(+0.67%)
Oct 05, 2006 9.251 9.421 9.198 9.395 30,440 +0.20(+2.17%)
Oct 04, 2006 9.146 9.419 9.119 9.196 42,616 +0.01(+0.09%)
Oct 03, 2006 9.540 9.540 9.185 9.188 51,749 -0.53(-5.41%)
Oct 02, 2006 9.708 9.724 9.679 9.713 17,122 +0.00(+0.03%)
Sep 29, 2006 9.277 9.724 9.198 9.711 82,570 +0.45(+4.82%)
Sep 28, 2006 9.062 9.395 9.001 9.264 96,648 +0.25(+2.77%)
Sep 27, 2006 8.554 9.014 8.554 9.014 79,906 +0.47(+5.54%)
Sep 26, 2006 8.633 8.857 8.423 8.541 114,152 -0.06(-0.67%)
Sep 25, 2006 8.807 8.807 8.410 8.599 78,004 -0.29(-3.22%)
Sep 22, 2006 8.883 9.059 8.807 8.886 99,312 +0.03(+0.33%)
Sep 21, 2006 8.226 8.928 8.186 8.857 121,381 +0.57(+6.81%)
Sep 20, 2006 8.751 8.880 8.155 8.292 63,544 -0.46(-5.26%)
Sep 19, 2006 8.830 9.127 8.673 8.751 84,472 +0.04(+0.45%)
Sep 18, 2006 8.935 9.001 8.541 8.712 80,667 -0.28(-3.10%)
Sep 15, 2006 9.093 9.146 8.883 8.991 28,538 -0.16(-1.70%)
Sep 14, 2006 8.975 9.317 8.935 9.146 111,108 +0.21(+2.35%)
Sep 13, 2006 8.686 9.001 8.449 8.935 134,699 +0.20(+2.26%)
Sep 12, 2006 8.725 9.012 8.547 8.738 138,885 -0.24(-2.64%)
Sep 11, 2006 9.198 9.238 8.738 8.975 252,276 -0.58(-6.05%)
Sep 08, 2006 9.724 9.724 9.529 9.553 66,969 -0.22(-2.28%)
Sep 07, 2006 10.09 10.12 9.726 9.776 28,157 -0.31(-3.05%)
Sep 06, 2006 9.850 10.09 9.850 10.08 37,289 +0.23(+2.32%)
Sep 05, 2006 9.974 10.01 9.813 9.855 57,837 -0.21(-2.09%)
Sep 01, 2006 9.797 10.22 9.797 10.07 136,602 +0.22(+2.19%)
Aug 31, 2006 10.05 10.20 9.658 9.850 107,303 -0.14(-1.39%)
Aug 30, 2006 10.45 10.45 9.987 9.989 78,765 -0.39(-3.77%)
Aug 29, 2006 10.70 10.70 10.28 10.38 47,563 -0.33(-3.09%)
Aug 28, 2006 11.23 11.23 10.70 10.71 44,519 -0.39(-3.50%)
Aug 25, 2006 10.88 11.17 10.88 11.10 94,365 +0.26(+2.42%)
Aug 24, 2006 10.45 10.84 10.41 10.84 47,563 +0.46(+4.41%)
Aug 23, 2006 10.25 10.43 10.25 10.38 30,440 +0.11(+1.02%)
Aug 22, 2006 10.30 10.35 10.04 10.28 46,421 -0.03(-0.25%)
Aug 21, 2006 10.05 10.30 9.855 10.30 67,730 +0.18(+1.82%)
Aug 18, 2006 10.03 10.18 9.884 10.12 47,182 +0.14(+1.37%)
Aug 17, 2006 9.658 9.981 9.656 9.981 127,850 +0.14(+1.42%)
Aug 16, 2006 10.51 10.66 9.490 9.842 338,271 -0.66(-6.26%)
Aug 15, 2006 10.88 10.88 10.45 10.50 85,233 -0.50(-4.52%)
Aug 14, 2006 11.36 11.36 11.00 11.00 54,032 -0.33(-2.92%)
Aug 11, 2006 11.18 11.37 11.18 11.33 24,352 +0.15(+1.34%)
Aug 10, 2006 11.20 11.22 11.17 11.18 38,050 -0.07(-0.61%)
Aug 09, 2006 11.10 11.50 11.10 11.25 94,746 -0.05(-0.47%)
Aug 08, 2006 11.21 11.30 11.21 11.30 67,730 +0.14(+1.27%)
Aug 07, 2006 10.95 11.21 10.95 11.16 92,463 +0.14(+1.31%)
Aug 04, 2006 11.04 11.14 10.96 11.01 60,120 +0.04(+0.36%)
Aug 03, 2006 11.01 11.26 10.91 10.97 55,173 -0.04(-0.36%)
Aug 02, 2006 11.17 11.20 10.91 11.01 90,560 +0.03(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.